Dark

NFLX20270115C126
NFLX Jan 15 2027 126.00 Call (NFLX270115C00126000)
option OPRA

EOD

Jul 1, 2026

0.8500+6.250%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8500	0.8500	0.8500	0.8500	+6.250%	5	9,868	0.000%
2026-06-29	0.8000	0.8000	0.8000	0.8000	+5.263%	1	9,868	+6.250%
2026-06-26	0.8500	0.8500	0.7600	0.7600	+137.500%	4	9,867	+11.842%
2026-06-25	0.3200	0.3200	0.3200	0.3200	-54.286%	2	9,865	+165.625%
2026-06-24	0.6700	0.7000	0.6700	0.7000	-1.408%	29	9,867	+21.429%
2026-06-23	0.7100	0.7100	0.7100	0.7100	-1.389%	2	9,867	+19.718%
2026-06-22	0.9600	0.9600	0.7200	0.7200	-32.075%	27	9,867	+18.056%
2026-06-18	1.0600	1.0600	0.9500	1.0600	+0.952%	9	9,896	-19.811%
2026-06-17	0.9700	1.0500	0.9500	1.0500	+1.942%	13	9,896	-19.048%
2026-06-16	0.9900	1.0300	0.9300	1.0300	-8.850%	7	9,896	-17.476%
2026-06-15	1.1300	1.1300	1.1300	1.1300	-4.237%	1	9,896	-24.779%
2026-06-12	1.1800	1.1800	1.1800	1.1800	-13.235%	1	9,896	-27.966%
2026-06-10	1.3000	1.3600	1.3000	1.3600	+3.817%	13	9,896	-37.500%
2026-06-09	1.4000	1.4000	1.2300	1.3100	-10.884%	4	9,903	-35.115%
2026-06-05	1.3700	1.4700	1.3700	1.4700	-20.109%	140	9,904	-42.177%
2026-06-04	1.8400	1.8400	1.8400	1.8400	+18.710%	5	9,904	-53.804%
2026-06-03	1.5500	1.5500	1.5500	1.5500	-14.365%	4	9,899	-45.161%
2026-06-02	1.7600	1.8200	1.7600	1.8100	-7.653%	61	9,898	-53.039%
2026-06-01	2.1000	2.1000	1.9000	1.9600	+2.618%	13	9,958	-56.633%
2026-05-29	1.8900	1.9100	1.8900	1.9100	-1.036%	4	9,971	-55.497%
2026-05-28	1.9300	1.9300	1.9300	1.9300	0.000%	1	9,970	-55.959%
2026-05-27	2.1300	2.1500	1.9200	1.9300	-4.455%	339	9,969	-55.959%
2026-05-26	2.0300	2.0300	2.0200	2.0200	-5.607%	2	9,879	-57.921%
2026-05-22	2.1200	2.1400	2.0000	2.1400	-7.359%	12	9,880	-60.280%
2026-05-21	2.0000	2.3500	2.0000	2.3100	+5.000%	32	9,890	-63.203%
2026-05-19	2.5800	2.5900	2.1700	2.2000	-6.780%	41	9,890	-61.364%
2026-05-18	2.1200	2.3600	2.1200	2.3600	+19.797%	30	9,907	-63.983%
2026-05-15	1.8800	1.9700	1.8500	1.9700	+4.233%	46	9,907	-56.853%
2026-05-14	1.9800	2.0000	1.8900	1.8900	-4.545%	25	9,856	-55.026%
2026-05-13	1.8300	1.9800	1.8300	1.9800	+2.062%	10	9,857	-57.071%
2026-05-12	1.7000	2.0300	1.7000	1.9400	+21.250%	42	9,857	-56.186%
2026-05-11	1.7000	1.7000	1.6000	1.6000	-17.526%	20	9,857	-46.875%
2026-05-08	1.9200	1.9400	1.9200	1.9400	-4.902%	13	9,851	-56.186%
2026-05-07	2.2300	2.2300	2.0400	2.0400	-6.849%	172	9,859	-58.333%
2026-05-06	2.0500	2.2000	1.8700	2.1900	+12.887%	40	9,705	-61.187%
2026-05-05	2.1500	2.2800	1.9200	1.9400	-19.167%	39	9,695	-56.186%
2026-05-04	2.4000	2.4000	2.4000	2.4000	-7.692%	1	9,672	-64.583%
2026-05-01	3.1500	3.1500	2.6000	2.6000	-17.460%	81	9,711	-67.308%
2026-04-30	2.4000	3.1700	2.4000	3.1500	+12.500%	78	9,711	-73.016%
2026-04-29	2.6600	2.8300	2.6600	2.8000	+14.754%	8	9,686	-69.643%
2026-04-28	2.6400	2.6400	2.3500	2.4400	-17.568%	33	9,687	-65.164%
2026-04-27	2.6200	2.9600	2.5500	2.9600	+11.278%	27	9,680	-71.284%
2026-04-24	2.7000	2.9600	2.6600	2.6600	-5.674%	26	9,687	-68.045%
2026-04-23	3.0500	3.1900	2.7500	2.8200	-6.000%	100	9,676	-69.858%
2026-04-22	2.9500	3.1000	2.9100	3.0000	+6.383%	35	9,606	-71.667%
2026-04-21	3.2000	3.2000	2.8200	2.8200	-7.541%	16	9,617	-69.858%
2026-04-20	3.8000	3.8000	3.0500	3.0500	-19.737%	16	9,617	-72.131%
2026-04-17	3.9500	4.3000	3.6500	3.8000	-50.262%	12	9,603	-77.632%
2026-04-16	7.5000	7.6800	7.2000	7.6400	+5.964%	4	9,598	-88.874%
2026-04-15	6.9000	7.2100	6.9000	7.2100	+4.191%	3	9,599	-88.211%
2026-04-14	6.5000	7.0400	6.5000	6.9200	+10.720%	38	9,600	-87.717%
2026-04-13	6.1300	6.2600	6.1300	6.2500	+8.696%	18	9,609	-86.400%
2026-04-10	5.7500	5.7500	5.7500	5.7500	-0.862%	1	9,625	-85.217%
2026-04-09	5.1000	5.8400	5.1000	5.8000	+17.172%	22	9,625	-85.345%
2026-04-08	5.0000	5.1600	4.9500	4.9500	-3.883%	11	9,608	-82.828%
2026-04-07	5.1500	5.2000	5.0500	5.1500	+0.980%	8	9,605	-83.495%
2026-04-06	5.6000	5.6000	4.8900	5.1000	+2.410%	8	9,600	-83.333%
2026-04-02	4.0000	4.9800	4.0000	4.9800	+20.000%	30	9,611	-82.932%
2026-03-31	4.5500	4.5500	4.1500	4.1500	+7.792%	21	9,611	-79.518%
2026-03-30	3.8000	3.8500	3.8000	3.8500	+1.316%	5	9,612	-77.922%
2026-03-27	3.7500	3.8400	3.7500	3.8000	0.000%	33	9,616	-77.632%
2026-03-26	3.6300	3.9300	3.5500	3.8000	+13.095%	14	9,610	-77.632%
2026-03-25	3.3000	3.3600	3.3000	3.3600	+0.299%	2	9,600	-74.702%
2026-03-24	3.3500	3.3500	3.3500	3.3500	-9.214%	1	9,600	-74.627%
2026-03-23	3.5500	3.7500	3.5500	3.6900	+5.128%	5	9,599	-76.965%
2026-03-20	3.4200	3.5100	3.4200	3.5100	-1.127%	15	9,598	-75.783%
2026-03-19	4.3000	4.3000	3.4600	3.5500	-15.476%	58	9,592	-76.056%
2026-03-18	3.9700	4.2000	3.9700	4.2000	+5.000%	3	9,594	-79.762%
2026-03-17	4.5000	4.5400	4.0000	4.0000	-17.526%	13	9,592	-78.750%
2026-03-12	4.8500	4.8500	4.8500	4.8500	+0.207%	1	9,582	-82.474%
2026-03-11	4.9000	4.9000	4.8400	4.8400	-14.638%	41	9,581	-82.438%
2026-03-10	5.6300	5.6700	5.4300	5.6700	-5.500%	24	9,569	-85.009%
2026-03-09	5.8500	6.0000	5.5000	6.0000	-6.977%	10	9,577	-85.833%
2026-03-06	6.2000	6.4500	6.2000	6.4500	+4.878%	12	9,575	-86.822%
2026-03-05	5.9000	6.1500	5.9000	6.1500	+6.771%	2	9,579	-86.179%
2026-03-04	5.9000	6.0000	5.7000	5.7600	+6.667%	100	9,577	-85.243%
2026-03-03	5.5600	5.6500	5.4000	5.4000	-5.594%	39	9,568	-84.259%
2026-03-02	5.2500	5.8500	5.2200	5.7200	+4.000%	212	9,569	-85.140%
2026-02-27	4.0500	5.5000	4.0500	5.5000	+80.328%	231	9,545	-84.545%
2026-02-26	2.6900	3.0600	2.6900	3.0500	+17.308%	40	9,441	-72.131%
2026-02-25	2.5500	2.6000	2.5500	2.6000	+44.444%	19	9,430	-67.308%
2026-02-24	1.7900	1.8000	1.7900	1.8000	+9.091%	12	9,430	-52.778%
2026-02-23	1.6500	1.6500	1.6500	1.6500	-13.158%	4	9,427	-48.485%
2026-02-20	1.6700	2.1300	1.6700	1.9000	+5.556%	22	9,431	-55.263%
2026-02-19	1.8700	1.8700	1.8000	1.8000	-8.163%	22	9,430	-52.778%
2026-02-18	1.7800	1.9600	1.7800	1.9600	+5.946%	37	9,424	-56.633%
2026-02-13	1.8500	1.8500	1.8500	1.8500	-2.116%	1	9,422	-54.054%
2026-02-12	2.0100	2.0100	1.8400	1.8900	-12.500%	26	9,422	-55.026%
2026-02-11	2.2700	2.2900	2.1300	2.1600	-14.625%	16	9,418	-60.648%
2026-02-10	2.8700	2.8700	2.4400	2.5300	+11.454%	8	9,423	-66.403%
2026-02-09	2.1700	2.2700	2.1700	2.2700	+0.889%	2	9,420	-62.555%
2026-02-06	2.4200	2.4200	2.2500	2.2500	-4.255%	37	9,420	-62.222%
2026-02-05	2.3900	2.3900	2.2700	2.3500	+3.524%	4	9,457	-63.830%
2026-02-04	2.1100	2.3900	2.0900	2.2700	+0.889%	46	9,455	-62.555%
2026-02-03	2.3700	2.3700	2.2500	2.2500	-15.094%	8	9,462	-62.222%
2026-02-02	3.0200	3.0200	2.6500	2.6500	-7.666%	17	9,469	-67.925%
2026-01-30	2.6300	2.8700	2.6300	2.8700	+6.296%	11	9,465	-70.383%
2026-01-29	2.6100	2.7000	2.5400	2.7000	-12.338%	6	9,475	-68.519%
2026-01-28	3.1000	3.1000	2.9000	3.0800	+1.987%	11	9,473	-72.403%
2026-01-27	3.0500	3.0500	2.7800	3.0200	-5.329%	97	9,478	-71.854%
2026-01-26	3.2000	3.2700	3.1900	3.1900	+1.270%	8	9,432	-73.354%
2026-01-23	3.0500	3.3000	3.0500	3.1500	+16.667%	62	9,427	-73.016%
2026-01-22	2.7700	2.8700	2.6900	2.7000	-11.475%	21	9,389	-68.519%
2026-01-21	3.1000	3.2500	2.8000	3.0500	-31.767%	65	9,386	-72.131%
2026-01-20	4.3500	4.6000	4.3500	4.4700	+2.759%	78	9,364	-80.984%
2026-01-16	4.3000	4.3500	4.2500	4.3500	0.000%	26	9,359	-80.460%
2026-01-15	4.6500	4.7000	4.3500	4.3500	-6.852%	49	9,359	-80.460%
2026-01-14	4.6700	4.6700	4.6700	4.6700	+3.778%	1	9,364	-81.799%
2026-01-13	4.6100	4.6100	4.4700	4.5000	-4.661%	19	9,364	-81.111%
2026-01-12	4.6900	4.7300	4.6600	4.7200	+11.059%	13	9,362	-81.992%
2026-01-09	4.2900	4.3200	4.2500	4.2500	-9.958%	5	9,359	-80.000%
2026-01-08	4.7000	4.7700	4.4800	4.7200	-0.840%	29	9,359	-81.992%
2026-01-07	4.8500	4.8500	4.7000	4.7600	+3.478%	3	9,356	-82.143%
2026-01-06	4.7400	4.7400	4.6000	4.6000	-8.911%	3	9,355	-81.522%
2026-01-05	4.8900	5.0700	4.8900	5.0500	+3.272%	17	9,352	-83.168%
2026-01-02	5.1600	5.1600	4.8600	4.8900	-13.451%	11	9,352	-82.618%
2025-12-31	5.6100	5.6500	5.5700	5.6500	-0.877%	30	9,349	-84.956%
2025-12-30	5.6700	5.7000	5.6200	5.7000	-3.716%	76	9,349	-85.088%
2025-12-29	6.0200	6.0700	5.9200	5.9200	-1.333%	8	9,398	-85.642%
2025-12-26	5.9900	6.0000	5.9900	6.0000	+5.263%	12	9,396	-85.833%
2025-12-24	5.7000	5.7000	5.7000	5.7000	+1.064%	2	9,404	-85.088%
2025-12-22	6.2000	6.2000	5.6400	5.6400	-9.615%	17	9,404	-84.929%
2025-12-19	6.4000	6.4000	6.2400	6.2400	-1.732%	19	9,414	-86.378%
2025-12-18	6.4000	6.4000	6.3500	6.3500	-7.971%	2	9,414	-86.614%
2025-12-17	7.3500	7.3500	6.9000	6.9000	+6.977%	9	9,416	-87.681%
2025-12-16	6.4500	6.4500	6.4500	6.4500	+1.575%	1	9,410	-86.822%
2025-12-15	7.4000	7.4000	6.2300	6.3500	-13.014%	79	9,409	-86.614%
2025-12-12	7.6500	7.6500	7.3000	7.3000	+10.106%	15	9,441	-88.356%
2025-12-11	6.5000	6.6800	6.4500	6.6300	+6.935%	14	9,440	-87.179%
2025-12-10	7.0100	7.0100	6.2000	6.2000	-12.429%	19	9,446	-86.290%
2025-12-09	7.2500	7.2800	7.0800	7.0800	-1.667%	14	9,452	-87.994%
2025-12-08	7.1500	7.4500	7.0000	7.2000	-11.656%	28	9,445	-88.194%
2025-12-05	8.0000	9.1500	7.6500	8.1500	-13.390%	10	9,430	-89.571%
2025-12-04	9.3800	9.4100	9.2000	9.4100	-2.890%	11	9,424	-90.967%
2025-12-03	9.5000	9.6900	9.4600	9.6900	-16.824%	7	9,427	-91.228%
2025-12-02	11.6500	11.6500	11.6500	11.6500	-0.597%	3	9,425	-92.704%
2025-12-01	11.7200	11.7200	11.7200	11.7200	+10.566%	4	9,425	-92.747%
2025-11-26	10.8500	10.8500	10.6000	10.6000	+6.000%	17	9,414	-91.981%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+1.010%	1	9,414	-91.500%
2025-11-24	9.9000	9.9000	9.9000	9.9000	-13.913%	1	9,413	-91.414%
2025-11-20	11.9000	12.1000	11.5000	11.5000	-10.156%	7	9,412	-92.609%
2025-11-19	13.5500	13.5500	12.8000	12.8000	-16.066%	3	9,419	-93.359%
2025-11-18	12.8000	15.5000	12.8000	15.2500	0.000%	48	9,416	-94.426%